Free Trial

Alarm.com (ALRM) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free ALRM Stock Alerts
$69.19
+0.15 (+0.22%)
(As of 03:03 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alarm.com Stock Price Performance

5 Day
Performance
-1.23%
1 Month
Performance
+7.92%
3 Month
Performance
+0.25%
6 Month
Performance
+17.65%
Year-To-Date
Performance
+7.07%
1 Year
Performance
+37.42%
Receive ALRM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alarm.com and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

ALRM Stock Chart for Monday, May, 20, 2024

ALRM Chart by TradingView

Alarm.com Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$69.66$69.04
-0.89%		$69.83$68.21261,876 shs$3.47 billion
05/16/2024$70.05$69.66
-0.56%		$70.67$69.04255,764 shs$3.50 billion
05/15/2024$68.26$70.05
+2.62%		$70.10$68.54246,165 shs$3.52 billion
05/14/2024$68.01$68.26
+0.37%		$69.20$67.74268,637 shs$3.43 billion
05/13/2024$67.93$68.01
+0.12%		$69.37$67.59209,579 shs$3.41 billion
05/10/2024$68.79$67.93
-1.25%		$70.20$65.75424,531 shs$3.41 billion
05/09/2024$68.61$68.79
+0.26%		$70.09$68.63496,021 shs$3.45 billion
05/08/2024$69.80$68.61
-1.70%		$70.14$68.39234,678 shs$3.44 billion
05/07/2024$70.25$69.80
-0.64%		$70.79$69.54197,925 shs$3.50 billion
05/06/2024$68.27$70.25
+2.90%		$70.32$68.82228,369 shs$3.53 billion
05/03/2024$67.75$68.27
+0.77%		$69.50$67.73244,845 shs$3.43 billion
05/02/2024$66.90$67.75
+1.27%		$67.94$66.61254,869 shs$3.40 billion
05/01/2024$66.50$66.90
+0.60%		$68.09$66.04277,028 shs$3.36 billion
04/30/2024$66.45$66.50
+0.08%		$67.18$66.01481,282 shs$3.34 billion
04/29/2024$65.97$66.45
+0.73%		$67.18$66.13227,151 shs$3.34 billion
04/26/2024$65.23$65.97
+1.13%		$66.62$65.50195,900 shs$3.31 billion
04/25/2024$65.79$65.23
-0.85%		$65.49$64.26153,065 shs$3.26 billion
04/24/2024$66.15$65.79
-0.54%		$66.71$65.24153,613 shs$3.29 billion
04/23/2024$64.82$66.15
+2.05%		$66.70$64.51190,776 shs$3.30 billion
04/22/2024$64.11$64.82
+1.11%		$65.17$64.21170,160 shs$3.24 billion
04/19/2024$64.30$64.11
-0.30%		$64.84$63.73213,726 shs$3.20 billion
04/18/2024$64.25$64.30
+0.08%		$65.00$63.80198,981 shs$3.21 billion
04/17/2024$64.68$64.25
-0.66%		$65.54$64.21197,244 shs$3.21 billion
04/16/2024$65.77$64.68
-1.66%		$65.64$64.63221,446 shs$3.23 billion
04/15/2024$67.82$65.77
-3.02%		$68.22$65.68246,373 shs$3.28 billion
04/12/2024$68.34$67.82
-0.76%		$68.15$67.46173,770 shs$3.39 billion
04/11/2024$68.76$68.34
-0.61%		$69.05$67.66184,162 shs$3.41 billion
04/10/2024$70.68$68.76
-2.72%		$69.37$68.00256,376 shs$3.43 billion
04/09/2024$69.72$70.68
+1.38%		$70.68$69.69196,059 shs$3.53 billion
04/08/2024$69.20$69.72
+0.75%		$70.34$69.20253,463 shs$3.48 billion
04/05/2024$69.85$69.20
-0.93%		$70.17$69.09300,760 shs$3.46 billion
04/04/2024$70.52$69.85
-0.95%		$71.55$69.77268,108 shs$3.49 billion
04/03/2024$70.25$70.52
+0.38%		$71.04$69.68185,494 shs$3.52 billion
04/02/2024$71.16$70.25
-1.28%		$70.45$69.48398,238 shs$3.51 billion
04/01/2024$72.47$71.16
-1.81%		$72.37$70.56243,922 shs$3.55 billion
03/29/2024$72.47$72.47$73.58$72.11370,207 shs$3.62 billion
03/28/2024$72.94$72.47
-0.64%		$73.58$72.11370,207 shs$3.62 billion
03/27/2024$73.26$72.94
-0.44%		$74.25$72.70221,708 shs$3.64 billion
03/26/2024$73.21$73.26
+0.07%		$74.04$72.87247,695 shs$3.66 billion
03/25/2024$72.99$73.21
+0.30%		$73.56$72.78146,566 shs$3.66 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$73.57$72.99
-0.79%		$73.93$72.67174,979 shs$3.65 billion
03/21/2024$73.44$73.57
+0.18%		$74.97$73.54207,270 shs$3.67 billion
03/20/2024$73.05$73.44
+0.53%		$73.99$72.57186,025 shs$3.67 billion
03/19/2024$72.76$73.05
+0.40%		$73.61$71.99202,692 shs$3.65 billion
03/18/2024$73.18$72.76
-0.57%		$73.76$72.71210,718 shs$3.63 billion
03/15/2024$74.05$73.18
-1.17%		$74.07$72.51541,936 shs$3.65 billion
03/14/2024$75.05$74.05
-1.33%		$74.74$73.45201,334 shs$3.70 billion
03/13/2024$74.90$75.05
+0.20%		$75.39$74.50173,310 shs$3.75 billion
03/12/2024$74.27$74.90
+0.85%		$75.05$73.44163,817 shs$3.74 billion
03/11/2024$74.96$74.27
-0.92%		$75.02$73.83302,097 shs$3.71 billion
03/08/2024$74.49$74.96
+0.63%		$76.32$74.76280,739 shs$3.74 billion
03/07/2024$73.50$74.49
+1.35%		$74.90$73.45269,812 shs$3.72 billion
03/06/2024$73.00$73.50
+0.68%		$74.09$73.25230,243 shs$3.67 billion
03/05/2024$75.02$73.00
-2.69%		$74.38$72.62294,517 shs$3.65 billion
03/04/2024$75.53$75.02
-0.68%		$75.50$74.88232,340 shs$3.75 billion
03/01/2024$75.69$75.53
-0.21%		$76.28$74.64315,936 shs$3.77 billion
02/29/2024$75.13$75.69
+0.75%		$77.29$74.84572,016 shs$3.78 billion
02/28/2024$75.38$75.13
-0.33%		$75.79$74.61206,312 shs$3.75 billion
02/27/2024$74.45$75.38
+1.25%		$75.52$73.57366,279 shs$3.76 billion
02/26/2024$71.88$74.45
+3.58%		$74.62$72.16334,930 shs$3.72 billion
02/23/2024$69.98$71.88
+2.72%		$74.72$71.56812,938 shs$3.59 billion
02/22/2024$68.94$69.98
+1.51%		$70.01$68.59388,572 shs$3.50 billion
02/21/2024$69.02$68.94
-0.12%		$69.16$67.01295,188 shs$3.45 billion
02/20/2024$69.76$69.02
-1.06%		$69.46$68.31212,017 shs$3.45 billion
02/19/2024$69.76$69.76$70.64$69.32280,300 shs$3.49 billion

Related Companies:
This page (NASDAQ:ALRM) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts